Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 29.55 | 29.65 | 29.48 | 29.61 | 167,782 | +0.29(+0.99%) |
Aug 14, 2024 | 29.32 | 29.35 | 29.20 | 29.32 | 238,610 | +0.04(+0.13%) |
Aug 13, 2024 | 29.04 | 29.29 | 28.98 | 29.28 | 330,663 | +0.44(+1.53%) |
Aug 12, 2024 | 28.86 | 28.91 | 28.74 | 28.84 | 115,057 | -0.01(-0.03%) |
Aug 09, 2024 | 28.78 | 28.89 | 28.39 | 28.85 | 142,591 | +0.08(+0.28%) |
Aug 08, 2024 | 28.54 | 28.77 | 28.45 | 28.77 | 154,008 | +0.51(+1.80%) |
Aug 07, 2024 | 28.53 | 28.74 | 28.24 | 28.26 | 133,239 | -0.09(-0.32%) |
Aug 06, 2024 | 28.08 | 28.62 | 28.08 | 28.35 | 225,344 | +0.20(+0.71%) |
Aug 05, 2024 | 28.01 | 28.37 | 27.84 | 28.15 | 268,188 | -0.58(-2.02%) |
Aug 02, 2024 | 28.84 | 28.98 | 28.49 | 28.73 | 187,744 | -0.33(-1.14%) |
Aug 01, 2024 | 29.45 | 29.50 | 28.95 | 29.06 | 148,415 | -0.37(-1.24%) |
Jul 31, 2024 | 29.43 | 29.57 | 29.30 | 29.43 | 158,835 | +0.36(+1.22%) |
Jul 30, 2024 | 29.19 | 29.24 | 28.98 | 29.07 | 119,578 | -0.03(-0.10%) |
Jul 29, 2024 | 29.19 | 29.20 | 29.03 | 29.10 | 180,677 | -0.11(-0.39%) |
Jul 26, 2024 | 29.11 | 29.31 | 29.06 | 29.21 | 605,505 | +0.34(+1.18%) |
Jul 25, 2024 | 28.79 | 29.20 | 28.76 | 28.88 | 7,850,830 | +0.07(+0.26%) |
Jul 24, 2024 | 29.06 | 29.15 | 28.76 | 28.80 | 174,551 | -0.35(-1.20%) |
Jul 23, 2024 | 29.16 | 29.23 | 29.11 | 29.15 | 157,276 | -0.05(-0.17%) |
Jul 22, 2024 | 29.08 | 29.20 | 29.01 | 29.20 | 129,794 | +0.23(+0.79%) |
Jul 19, 2024 | 29.08 | 29.13 | 28.95 | 28.97 | 91,251 | -0.13(-0.45%) |
Jul 18, 2024 | 29.36 | 29.50 | 29.03 | 29.10 | 4,450,881 | -0.22(-0.75%) |
Jul 17, 2024 | 29.27 | 29.46 | 29.27 | 29.32 | 130,050 | -0.20(-0.68%) |
Jul 16, 2024 | 29.29 | 29.52 | 29.26 | 29.52 | 183,149 | +0.29(+1.01%) |
Jul 15, 2024 | 29.36 | 29.38 | 29.22 | 29.23 | 92,567 | -0.12(-0.42%) |
Jul 12, 2024 | 29.30 | 29.50 | 29.26 | 29.35 | 103,102 | +0.15(+0.52%) |
Jul 11, 2024 | 29.07 | 29.27 | 29.07 | 29.20 | 4,618,067 | +0.24(+0.83%) |
Jul 10, 2024 | 28.82 | 28.96 | 28.79 | 28.96 | 189,410 | +0.27(+0.94%) |
Jul 09, 2024 | 28.76 | 28.76 | 28.63 | 28.69 | 187,105 | -0.09(-0.31%) |
Jul 08, 2024 | 28.87 | 28.90 | 28.75 | 28.78 | 72,619 | -0.05(-0.17%) |
Jul 05, 2024 | 28.88 | 28.99 | 28.67 | 28.83 | 59,194 | +0.02(+0.07%) |
Jul 03, 2024 | 28.74 | 28.87 | 28.74 | 28.81 | 161,624 | +0.20(+0.70%) |
Jul 02, 2024 | 28.43 | 28.61 | 28.43 | 28.61 | 4,591,899 | +0.15(+0.53%) |
Jul 01, 2024 | 28.72 | 28.72 | 28.41 | 28.46 | 175,248 | +0.01(+0.04%) |
Jun 28, 2024 | 28.40 | 28.56 | 28.37 | 28.45 | 172,494 | +0.06(+0.21%) |
Jun 27, 2024 | 28.46 | 28.89 | 28.30 | 28.39 | 1,028,470 | -0.01(-0.03%) |
Jun 26, 2024 | 28.35 | 28.43 | 28.34 | 28.40 | 117,692 | -0.09(-0.31%) |
Jun 25, 2024 | 28.61 | 28.61 | 28.40 | 28.49 | 47,549 | -0.11(-0.38%) |
Jun 24, 2024 | 28.55 | 28.75 | 28.55 | 28.59 | 32,271 | +0.12(+0.41%) |
Jun 21, 2024 | 28.53 | 28.58 | 28.48 | 28.48 | 92,746 | -0.20(-0.69%) |
Jun 20, 2024 | 28.79 | 28.79 | 28.62 | 28.68 | 53,996 | -0.06(-0.21%) |
Jun 18, 2024 | 28.74 | 28.80 | 28.69 | 28.74 | 175,729 | +0.05(+0.17%) |
Jun 17, 2024 | 28.50 | 28.72 | 28.43 | 28.69 | 78,636 | +0.24(+0.84%) |
Jun 14, 2024 | 28.38 | 28.54 | 28.26 | 28.45 | 48,246 | -0.15(-0.52%) |
Jun 13, 2024 | 28.74 | 28.74 | 28.49 | 28.60 | 62,080 | -0.03(-0.10%) |
Jun 12, 2024 | 28.87 | 28.90 | 28.58 | 28.63 | 67,862 | +0.19(+0.66%) |
Jun 11, 2024 | 28.41 | 28.46 | 28.21 | 28.44 | 97,379 | -0.15(-0.52%) |
Jun 10, 2024 | 28.46 | 28.61 | 28.37 | 28.59 | 46,664 | +0.05(+0.17%) |
Jun 07, 2024 | 28.60 | 28.70 | 28.51 | 28.54 | 56,899 | -0.17(-0.60%) |
Jun 06, 2024 | 28.68 | 28.74 | 28.65 | 28.71 | 68,008 | +0.03(+0.12%) |
Jun 05, 2024 | 28.75 | 28.75 | 28.52 | 28.68 | 144,660 | +0.20(+0.71%) |
Jun 04, 2024 | 28.43 | 28.52 | 28.38 | 28.47 | 72,507 | -0.02(-0.09%) |